Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.67 41.08 39.50 39.90 234,354 -0.52(-1.29%)
Sep 29, 2015 40.18 40.76 39.87 40.42 169,479 +0.27(+0.66%)
Sep 28, 2015 40.40 41.12 40.12 40.16 256,551 -0.43(-1.06%)
Sep 25, 2015 40.79 41.31 40.35 40.59 122,569 -0.01(-0.03%)
Sep 24, 2015 39.23 40.67 39.08 40.60 194,972 +1.06(+2.68%)
Sep 23, 2015 40.01 40.35 39.44 39.54 115,559 -0.24(-0.60%)
Sep 22, 2015 39.30 39.81 38.74 39.78 220,490 +0.09(+0.22%)
Sep 21, 2015 40.04 40.04 39.50 39.69 396,840 -0.18(-0.46%)
Sep 18, 2015 41.96 42.37 39.60 39.87 436,405 -2.60(-6.13%)
Sep 17, 2015 42.77 43.16 42.33 42.48 164,050 -0.39(-0.92%)
Sep 16, 2015 42.21 43.24 42.20 42.87 215,323 +0.63(+1.50%)
Sep 15, 2015 41.62 42.34 41.42 42.24 127,590 +0.61(+1.45%)
Sep 14, 2015 41.90 42.09 41.45 41.63 142,909 -0.57(-1.35%)
Sep 11, 2015 42.04 42.42 41.58 42.20 81,473 -0.13(-0.31%)
Sep 10, 2015 41.81 43.18 41.81 42.33 129,483 +0.39(+0.92%)
Sep 09, 2015 42.86 42.97 41.91 41.95 192,577 -0.80(-1.88%)
Sep 08, 2015 41.77 42.86 41.69 42.75 141,957 +1.39(+3.35%)
Sep 04, 2015 41.62 41.36 41.36 41.36 102,525 -0.74(-1.76%)
Sep 03, 2015 42.36 42.77 41.76 42.10 145,361 -0.19(-0.45%)
Sep 02, 2015 42.07 42.40 41.42 42.29 134,555 +0.50(+1.19%)
Sep 01, 2015 41.63 42.44 41.38 41.80 280,654 -0.96(-2.24%)
Aug 31, 2015 41.87 42.88 41.72 42.75 416,992 +0.82(+1.95%)
Aug 28, 2015 39.53 42.26 39.53 41.94 392,227 +2.51(+6.36%)
Aug 27, 2015 39.43 39.95 38.93 39.43 232,799 +0.09(+0.22%)
Aug 26, 2015 38.29 39.67 37.99 39.34 227,880 +1.73(+4.61%)
Aug 25, 2015 39.29 39.45 37.28 37.61 330,294 -0.90(-2.33%)
Aug 24, 2015 39.57 40.75 37.63 38.51 322,495 -2.96(-7.15%)
Aug 21, 2015 40.97 41.97 39.87 41.47 289,422 -0.15(-0.36%)
Aug 20, 2015 41.61 42.14 41.37 41.62 190,296 -0.35(-0.84%)
Aug 19, 2015 42.20 42.41 41.69 41.97 98,229 -0.29(-0.68%)
Aug 18, 2015 43.11 43.11 42.14 42.26 112,737 -1.05(-2.43%)
Aug 17, 2015 42.55 43.51 42.18 43.31 157,460 +0.50(+1.16%)
Aug 14, 2015 42.57 43.09 42.11 42.82 116,651 +0.01(+0.02%)
Aug 13, 2015 42.63 43.30 42.15 42.81 127,220 +0.21(+0.49%)
Aug 12, 2015 42.10 42.87 41.01 42.60 214,114 +0.07(+0.16%)
Aug 11, 2015 42.57 43.08 42.26 42.53 193,243 -0.44(-1.02%)
Aug 10, 2015 42.75 43.41 42.34 42.97 280,039 +0.29(+0.68%)
Aug 07, 2015 44.43 44.43 42.25 42.68 364,679 -1.97(-4.41%)
Aug 06, 2015 42.39 44.69 42.07 44.65 1,048,271 +2.23(+5.26%)
Aug 05, 2015 40.40 42.52 40.10 42.42 430,795 +2.16(+5.36%)
Aug 04, 2015 38.76 40.35 38.35 40.26 218,117 +1.53(+3.96%)
Aug 03, 2015 40.54 40.93 38.59 38.72 271,808 -1.85(-4.55%)
Jul 31, 2015 40.70 41.09 39.86 40.57 398,377 -0.09(-0.22%)
Jul 30, 2015 39.36 41.14 39.12 40.66 501,064 +1.30(+3.30%)
Jul 29, 2015 40.05 40.46 37.18 39.36 498,214 -0.29(-0.73%)
Jul 28, 2015 38.72 39.99 38.47 39.65 422,077 +0.97(+2.52%)
Jul 27, 2015 38.49 38.80 38.37 38.68 219,910 +0.16(+0.42%)
Jul 24, 2015 38.47 39.37 37.81 38.52 271,857 +0.30(+0.78%)
Jul 23, 2015 38.28 38.44 37.59 38.22 172,340 -0.11(-0.28%)
Jul 22, 2015 38.56 38.56 37.64 38.33 237,994 -0.41(-1.05%)
Jul 21, 2015 39.87 39.87 38.58 38.73 134,125 -1.07(-2.68%)
Jul 20, 2015 39.37 39.93 39.23 39.80 203,117 +0.23(+0.58%)
Jul 17, 2015 39.66 39.93 39.30 39.57 175,851 -0.01(-0.02%)
Jul 16, 2015 39.40 39.68 39.12 39.58 116,423 +0.28(+0.72%)
Jul 15, 2015 39.53 39.70 39.14 39.29 124,061 -0.18(-0.46%)
Jul 14, 2015 39.47 39.80 39.20 39.47 138,573 -0.06(-0.15%)
Jul 13, 2015 39.02 39.72 38.93 39.54 168,677 +0.72(+1.85%)
Jul 10, 2015 38.50 38.86 38.15 38.82 140,801 +0.64(+1.66%)
Jul 09, 2015 38.87 38.87 38.16 38.18 154,009 -0.41(-1.07%)
Jul 08, 2015 38.28 38.99 37.97 38.60 243,638 +0.10(+0.26%)
Jul 07, 2015 38.41 38.55 37.99 38.49 164,584 +0.05(+0.14%)
Jul 06, 2015 38.12 38.73 37.92 38.44 110,464 -0.01(-0.02%)
Jul 02, 2015 39.22 38.45 38.45 38.45 165,843 -0.82(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.